CASwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	95.20	98.30	94.30	95.80	95.80	-3.43%	736,403
Jul 27, 2026	103.50	108.00	99.90	102.00	99.20	-1.45%	1,066,009
Jul 24, 2026	105.00	110.00	103.00	103.50	100.66	-2.82%	1,161,864
Jul 23, 2026	107.50	108.50	104.50	106.50	103.58	0.47%	1,526,740
Jul 22, 2026	103.00	109.00	102.00	106.00	103.09	6.64%	3,037,880
Jul 21, 2026	90.60	99.40	90.60	99.40	96.67	9.96%	1,111,172
Jul 20, 2026	92.30	93.80	90.10	90.40	87.92	-0.99%	616,838
Jul 17, 2026	93.20	95.80	90.70	91.30	88.79	-3.79%	646,995
Jul 16, 2026	99.00	100.00	94.10	94.90	92.29	-6.50%	1,113,034
Jul 15, 2026	98.90	102.00	97.00	101.50	98.71	3.68%	1,010,756
Jul 14, 2026	98.10	98.10	92.30	97.90	95.21	1.24%	1,238,285
Jul 13, 2026	102.00	102.50	95.30	96.70	94.05	-1.73%	1,650,833
Jul 9, 2026	94.00	99.00	93.90	98.40	95.70	1.23%	1,934,828
Jul 8, 2026	92.80	97.80	90.40	97.20	94.53	6.81%	4,450,482
Jul 7, 2026	91.00	91.00	91.00	91.00	88.50	9.90%	1,214,796
Jul 6, 2026	83.00	84.10	82.70	82.80	80.53	0.85%	241,246
Jul 3, 2026	81.10	82.30	81.10	82.10	79.85	1.48%	143,069
Jul 2, 2026	79.50	81.60	79.50	80.90	78.68	1.38%	173,348
Jul 1, 2026	80.50	80.50	79.50	79.80	77.61	-0.37%	101,843
Jun 30, 2026	80.10	80.40	79.20	80.10	77.90	1.39%	176,054
Jun 29, 2026	80.00	80.20	79.00	79.00	76.83	0.13%	169,330
Jun 26, 2026	80.40	81.00	78.80	78.90	76.73	-2.83%	439,805
Jun 25, 2026	81.80	82.10	80.80	81.20	78.97	-0.98%	243,134
Jun 24, 2026	81.70	84.30	81.00	82.00	79.75	-0.49%	197,532
Jun 23, 2026	84.60	84.60	82.00	82.40	80.14	-0.96%	184,942
Jun 22, 2026	84.40	84.40	83.00	83.20	80.92	-0.60%	217,774
Jun 18, 2026	83.70	84.80	83.50	83.70	81.40	-0.12%	205,487
Jun 17, 2026	83.10	84.00	83.10	83.80	81.50	-0.12%	76,796
Jun 16, 2026	86.00	86.00	83.20	83.90	81.60	-1.29%	180,407
Jun 15, 2026	84.80	85.90	84.00	85.00	82.67	2.41%	251,387
Jun 12, 2026	82.50	84.10	82.50	83.00	80.72	1.47%	135,013
Jun 11, 2026	81.40	82.40	79.90	81.80	79.55	0.12%	200,561
Jun 10, 2026	83.50	85.70	81.00	81.70	79.46	-3.66%	342,211
Jun 9, 2026	83.10	85.50	82.70	84.80	82.47	2.91%	252,742
Jun 8, 2026	78.70	82.70	78.70	82.40	80.14	-5.72%	617,003
Jun 5, 2026	88.30	89.00	86.40	87.40	85.00	-2.24%	264,002
Jun 4, 2026	91.00	91.60	89.40	89.40	86.95	-1.65%	252,361
Jun 3, 2026	92.60	92.60	90.60	90.90	88.40	-1.09%	270,224
Jun 2, 2026	92.10	92.30	90.70	91.90	89.38	0.44%	316,506
Jun 1, 2026	89.90	92.30	89.50	91.50	88.99	2.92%	441,651
May 29, 2026	89.30	90.70	88.60	88.90	86.46	0.34%	325,716
May 28, 2026	92.80	94.40	87.80	88.60	86.17	-4.22%	751,815
May 27, 2026	91.40	92.50	90.40	92.50	89.96	1.31%	378,418
May 26, 2026	92.30	93.30	90.10	91.30	88.79	-0.44%	353,268
May 25, 2026	92.30	93.80	91.60	91.70	89.18	0.22%	424,302
May 22, 2026	90.70	91.90	90.70	91.50	88.99	0.66%	441,243
May 21, 2026	89.90	91.40	89.50	90.90	88.40	2.60%	509,153
May 20, 2026	88.90	89.00	87.50	88.60	86.17	1.37%	259,975
May 19, 2026	88.30	90.30	87.00	87.40	85.00	-1.02%	438,532
May 18, 2026	89.30	90.00	87.60	88.30	85.88	-1.12%	458,238